股票概览
41.92
-2.58%
-1.11
42.94
开盘价
43.23
最高价
41.92
最低价
126,236
成交量
数据更新至: 2024-12-31
技术指标
42.57
MA5 (5日均线)
42.17
MA10 (10日均线)
42.54
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 42.94 | 43.23 | 41.92 | 41.92 | -2.58% | 126,236 | 538,187,647 |
| 2024-12-30 | 42.48 | 43.19 | 42.35 | 43.03 | +1.2% | 125,230 | 536,352,130 |
| 2024-12-27 | 42.69 | 43 | 41.83 | 42.52 | -0.42% | 104,985 | 444,626,261 |
| 2024-12-26 | 42.55 | 42.9 | 42.29 | 42.7 | 0% | 74,180 | 315,937,858 |
| 2024-12-25 | 42.5 | 43.21 | 42.24 | 42.7 | +0.52% | 110,057 | 470,472,117 |
| 2024-12-24 | 41.57 | 42.8 | 41.45 | 42.48 | +2.26% | 157,300 | 665,994,460 |
| 2024-12-23 | 41.43 | 41.95 | 41.37 | 41.54 | +0.27% | 90,214 | 376,020,035 |
| 2024-12-20 | 41.77 | 41.99 | 41.24 | 41.43 | -0.81% | 90,658 | 376,585,427 |
| 2024-12-19 | 41.1 | 41.86 | 40.95 | 41.77 | +0.31% | 90,999 | 378,276,122 |
| 2024-12-18 | 41.81 | 42.37 | 41.55 | 41.64 | +0.22% | 105,573 | 442,570,366 |
| 2024-12-17 | 41.39 | 42.04 | 41.12 | 41.55 | +0.48% | 132,486 | 551,591,856 |
| 2024-12-16 | 42.1 | 42.2 | 41.05 | 41.35 | -1.9% | 168,283 | 699,142,406 |
| 2024-12-13 | 43.71 | 43.72 | 42.12 | 42.15 | -4.53% | 201,141 | 856,048,523 |
| 2024-12-12 | 43.18 | 44.77 | 43.02 | 44.15 | +2.06% | 163,116 | 715,035,910 |
| 2024-12-11 | 44.02 | 44.8 | 43.07 | 43.26 | -2.19% | 150,145 | 655,087,355 |
| 2024-12-10 | 45.9 | 46.4 | 44.17 | 44.23 | +0.36% | 274,168 | 1,242,590,469 |
| 2024-12-09 | 43.41 | 44.51 | 43.3 | 44.07 | +0.71% | 195,475 | 858,892,699 |
| 2024-12-06 | 42.14 | 45.26 | 42.1 | 43.76 | +3.84% | 306,866 | 1,349,714,505 |
| 2024-12-05 | 42.39 | 42.68 | 42.03 | 42.14 | -0.85% | 69,208 | 292,558,334 |
| 2024-12-04 | 42.85 | 43.13 | 42.26 | 42.5 | -1.39% | 85,956 | 366,106,306 |
| 2024-12-03 | 42.44 | 43.33 | 42.05 | 43.1 | +1.39% | 112,212 | 480,002,187 |
| 2024-12-02 | 42.13 | 42.84 | 41.91 | 42.51 | +0.97% | 117,569 | 499,468,544 |
| 2024-11-29 | 41.49 | 43.55 | 41.4 | 42.1 | +1.15% | 171,687 | 727,127,666 |
| 2024-11-28 | 42.45 | 42.65 | 41.36 | 41.62 | -1.63% | 116,392 | 487,263,901 |
| 2024-11-27 | 41.23 | 42.44 | 40.76 | 42.31 | +2.47% | 137,018 | 571,703,117 |
| 2024-11-26 | 40.95 | 41.72 | 40.7 | 41.29 | +0.81% | 98,218 | 405,374,761 |
| 2024-11-25 | 41.65 | 41.96 | 40.6 | 40.96 | -1.94% | 145,327 | 599,390,501 |
| 2024-11-22 | 44.38 | 44.82 | 41.71 | 41.77 | -5.9% | 211,646 | 905,095,658 |
| 2024-11-21 | 44 | 44.45 | 43.8 | 44.39 | +0.48% | 86,063 | 379,605,600 |
| 2024-11-20 | 44.1 | 44.5 | 43.69 | 44.18 | -0.29% | 87,249 | 384,336,127 |
| 2024-11-19 | 44.52 | 44.72 | 43.25 | 44.31 | -0.92% | 168,051 | 738,114,173 |
| 2024-11-18 | 45.17 | 46.29 | 44.21 | 44.72 | +0.09% | 168,326 | 762,098,580 |
| 2024-11-15 | 45.54 | 46.18 | 44.68 | 44.68 | -2.34% | 145,238 | 655,561,291 |
| 2024-11-14 | 45.01 | 46.77 | 44.79 | 45.75 | +1.24% | 223,008 | 1,028,821,010 |
| 2024-11-13 | 44.82 | 45.93 | 44.73 | 45.19 | -0.72% | 138,935 | 630,558,241 |
| 2024-11-12 | 47.45 | 48.09 | 45.1 | 45.52 | -3.95% | 247,520 | 1,145,217,896 |
| 2024-11-11 | 48.4 | 48.4 | 46.55 | 47.39 | -3.19% | 261,743 | 1,234,606,947 |
| 2024-11-08 | 50.88 | 50.88 | 48.44 | 48.95 | -0.31% | 344,858 | 1,703,127,087 |
| 2024-11-07 | 44 | 49.1 | 43.81 | 49.1 | +9.99% | 349,668 | 1,636,030,860 |
| 2024-11-06 | 45.39 | 45.98 | 43.71 | 44.64 | -2.08% | 260,028 | 1,162,191,543 |
| 2024-11-05 | 42.7 | 45.86 | 42.48 | 45.59 | +6.42% | 292,949 | 1,304,635,157 |
| 2024-11-04 | 42.77 | 42.92 | 41.78 | 42.84 | +0.68% | 123,925 | 524,978,800 |
| 2024-11-01 | 41.95 | 43.27 | 41.64 | 42.55 | +1.6% | 175,552 | 746,917,720 |
| 2024-10-31 | 42.6 | 42.93 | 41.56 | 41.88 | -1.18% | 174,916 | 736,506,238 |
| 2024-10-30 | 43.5 | 43.84 | 41.99 | 42.38 | -2.31% | 139,449 | 594,494,766 |
| 2024-10-29 | 43.14 | 43.98 | 42.95 | 43.38 | +0.14% | 120,051 | 522,775,272 |
| 2024-10-28 | 43.9 | 43.98 | 42.86 | 43.32 | -1.46% | 122,450 | 529,447,635 |
| 2024-10-25 | 44.5 | 44.87 | 43.8 | 43.96 | -0.77% | 127,927 | 564,842,112 |
| 2024-10-24 | 44.38 | 44.67 | 43.89 | 44.3 | -1.56% | 126,293 | 558,522,276 |
| 2024-10-23 | 43.43 | 45.72 | 43.35 | 45 | +2.97% | 210,261 | 941,922,418 |
| 2024-10-22 | 43.76 | 44.95 | 43.3 | 43.7 | -0.14% | 132,649 | 581,551,215 |
| 2024-10-21 | 43.78 | 44.85 | 43.18 | 43.76 | +0.21% | 215,698 | 948,427,765 |
| 2024-10-18 | 42.64 | 45 | 41.84 | 43.67 | +2.15% | 250,506 | 1,081,653,445 |
| 2024-10-17 | 44.55 | 44.99 | 42.7 | 42.75 | -0.44% | 161,428 | 703,742,754 |
| 2024-10-16 | 42.3 | 43.38 | 42 | 42.94 | +0.59% | 118,807 | 508,060,269 |
| 2024-10-15 | 43.25 | 44.3 | 42.68 | 42.69 | -3% | 137,686 | 599,761,687 |
| 2024-10-14 | 43.9 | 44.12 | 42.37 | 44.01 | +3.07% | 219,260 | 954,216,907 |
| 2024-10-11 | 42.6 | 43.77 | 41.99 | 42.7 | -2.84% | 178,068 | 763,334,501 |
| 2024-10-10 | 43.28 | 45.38 | 41.08 | 43.95 | +0.9% | 400,338 | 1,741,221,216 |
| 2024-10-09 | 46.03 | 47.9 | 43.56 | 43.56 | -10% | 512,620 | 2,317,768,222 |
| 2024-10-08 | 48.4 | 48.4 | 47.02 | 48.4 | +10% | 367,513 | 1,774,184,575 |
| 2024-09-30 | 41.15 | 44 | 41.15 | 44 | +10% | 296,898 | 1,288,002,668 |
| 2024-09-27 | 39.59 | 40.23 | 39.2 | 40 | +1.96% | 104,579 | 416,515,131 |
| 2024-09-26 | 37.97 | 39.27 | 37.75 | 39.23 | +2.97% | 249,766 | 966,410,507 |
| 2024-09-25 | 37.57 | 38.3 | 37 | 38.1 | +3.53% | 213,553 | 810,903,119 |
| 2024-09-24 | 35.7 | 36.86 | 35.5 | 36.8 | +3.57% | 170,953 | 620,673,109 |
| 2024-09-23 | 35 | 35.68 | 34.66 | 35.53 | +1.54% | 94,885 | 335,734,191 |
| 2024-09-20 | 34.9 | 35.24 | 34.54 | 34.99 | 0% | 110,168 | 384,922,912 |
| 2024-09-19 | 35.01 | 35.06 | 34.48 | 34.99 | -0.37% | 112,940 | 392,777,521 |
| 2024-09-18 | 34.15 | 35.4 | 34.12 | 35.12 | +3.05% | 130,258 | 456,224,924 |
| 2024-09-13 | 33.84 | 34.45 | 33.81 | 34.08 | +0.71% | 82,576 | 282,143,812 |
| 2024-09-12 | 33.79 | 34.03 | 33.49 | 33.84 | +0.56% | 72,654 | 245,721,773 |
| 2024-09-11 | 33.8 | 34.06 | 33.45 | 33.65 | -0.41% | 84,777 | 285,338,368 |
| 2024-09-10 | 33.88 | 33.98 | 33.35 | 33.79 | +0.12% | 70,323 | 237,449,488 |
| 2024-09-09 | 33.83 | 34.29 | 33.66 | 33.75 | -0.74% | 77,620 | 263,108,801 |
| 2024-09-06 | 34.1 | 34.56 | 33.84 | 34 | -0.32% | 60,229 | 206,209,262 |
| 2024-09-05 | 33.62 | 34.27 | 33.61 | 34.11 | +0.95% | 78,568 | 266,809,310 |
| 2024-09-04 | 34.5 | 34.83 | 33.55 | 33.79 | -1.23% | 102,110 | 347,147,184 |
| 2024-09-03 | 34.16 | 34.48 | 33.82 | 34.21 | +0.12% | 104,531 | 356,956,321 |
| 2024-09-02 | 33.4 | 34.5 | 33.37 | 34.17 | +2.37% | 189,841 | 648,316,354 |
| 2024-08-30 | 32.37 | 33.74 | 32.37 | 33.38 | +2.71% | 172,262 | 573,245,722 |
| 2024-08-29 | 32.6 | 33.38 | 32.47 | 32.5 | -0.31% | 121,885 | 399,837,487 |
| 2024-08-28 | 32.7 | 33.02 | 32.46 | 32.6 | -0.61% | 104,627 | 342,121,826 |
| 2024-08-27 | 32.27 | 32.88 | 32.26 | 32.8 | +1.08% | 108,848 | 355,823,543 |
| 2024-08-26 | 32.15 | 32.49 | 31.9 | 32.45 | +1.22% | 105,405 | 340,068,034 |
| 2024-08-23 | 31.41 | 32.25 | 31.3 | 32.06 | +2.13% | 104,251 | 333,250,696 |
| 2024-08-22 | 31.22 | 31.65 | 31.13 | 31.39 | +0.64% | 75,039 | 235,833,752 |
| 2024-08-21 | 31.18 | 31.39 | 30.87 | 31.19 | -0.26% | 49,654 | 154,829,158 |
| 2024-08-20 | 31.4 | 31.4 | 30.98 | 31.27 | -0.38% | 77,812 | 242,815,945 |
| 2024-08-19 | 30.6 | 31.42 | 30.5 | 31.39 | +2.31% | 95,968 | 299,893,719 |
| 2024-08-16 | 30.16 | 30.71 | 30.04 | 30.68 | +1.59% | 101,417 | 309,476,356 |
| 2024-08-15 | 29.35 | 30.3 | 29.26 | 30.2 | +2.58% | 127,053 | 381,226,428 |
| 2024-08-14 | 29.73 | 29.79 | 29.37 | 29.44 | -0.81% | 46,583 | 137,619,009 |
| 2024-08-13 | 29.6 | 29.74 | 29.34 | 29.68 | +0.64% | 63,422 | 187,520,190 |
| 2024-08-12 | 29.32 | 29.5 | 28.96 | 29.49 | +0.44% | 75,732 | 221,368,005 |
| 2024-08-09 | 29.67 | 29.84 | 29.36 | 29.36 | -0.68% | 62,466 | 184,641,929 |
| 2024-08-08 | 29.64 | 29.73 | 29.18 | 29.56 | -0.24% | 86,065 | 253,927,291 |
| 2024-08-07 | 30.32 | 30.32 | 29.57 | 29.63 | -2.4% | 163,149 | 486,940,711 |
| 2024-08-06 | 32.23 | 32.48 | 30.1 | 30.36 | -6.06% | 213,039 | 658,773,742 |
| 2024-08-05 | 31.5 | 32.73 | 31.5 | 32.32 | +1.86% | 147,935 | 477,786,349 |
| 2024-08-02 | 32.08 | 32.3 | 31.65 | 31.73 | -1.55% | 62,443 | 198,935,947 |
| 2024-08-01 | 31.98 | 32.45 | 31.7 | 32.23 | +0.09% | 99,427 | 319,294,759 |
| 2024-07-31 | 30.81 | 32.24 | 30.66 | 32.2 | +4.07% | 149,771 | 474,732,397 |
| 2024-07-30 | 31.23 | 31.36 | 30.66 | 30.94 | -0.93% | 66,727 | 205,982,918 |
| 2024-07-29 | 30.59 | 31.51 | 30.43 | 31.23 | +2.09% | 89,590 | 278,905,773 |
| 2024-07-26 | 30.75 | 31.1 | 30.37 | 30.59 | -0.46% | 71,751 | 219,596,649 |
| 2024-07-25 | 30.51 | 31.17 | 30.45 | 30.73 | +0.59% | 93,483 | 288,131,368 |
| 2024-07-24 | 31.03 | 31.15 | 30.44 | 30.55 | -1.64% | 88,844 | 271,842,750 |
| 2024-07-23 | 31.53 | 31.63 | 31.04 | 31.06 | -1.93% | 71,604 | 224,049,933 |
| 2024-07-22 | 32.03 | 32.19 | 31.3 | 31.67 | -1.12% | 108,811 | 344,092,550 |
| 2024-07-19 | 32.25 | 32.25 | 31.82 | 32.03 | -0.62% | 102,407 | 327,757,072 |
| 2024-07-18 | 31.91 | 32.29 | 31.7 | 32.23 | +0.4% | 119,617 | 384,098,538 |
| 2024-07-17 | 31.03 | 32.3 | 31.03 | 32.1 | +2.88% | 141,041 | 450,175,758 |
| 2024-07-16 | 31.47 | 31.5 | 30.76 | 31.2 | -0.86% | 76,836 | 239,183,519 |
| 2024-07-15 | 31.4 | 31.69 | 31.32 | 31.47 | -0.19% | 66,766 | 210,403,356 |
| 2024-07-12 | 30.85 | 31.58 | 30.82 | 31.53 | +2.2% | 89,369 | 280,463,102 |
| 2024-07-11 | 31.11 | 31.4 | 30.73 | 30.85 | -1.34% | 76,713 | 238,095,484 |
| 2024-07-10 | 30.55 | 31.42 | 30.43 | 31.27 | +2.29% | 92,947 | 288,522,538 |
| 2024-07-09 | 30.32 | 30.67 | 29.83 | 30.57 | +1.06% | 73,061 | 221,330,905 |
| 2024-07-08 | 30 | 30.37 | 29.81 | 30.25 | +0.9% | 69,105 | 208,647,805 |
| 2024-07-05 | 30.72 | 30.93 | 29.95 | 29.98 | -2.41% | 98,195 | 297,010,585 |
| 2024-07-04 | 30.79 | 31.2 | 30.71 | 30.72 | -0.61% | 75,749 | 234,195,778 |
| 2024-07-03 | 30.87 | 31.05 | 30.5 | 30.91 | +0.03% | 93,634 | 288,137,544 |
| 2024-07-02 | 31 | 31.9 | 30.81 | 30.9 | -1.44% | 180,559 | 566,732,714 |
| 2024-07-01 | 30.8 | 31.36 | 29.99 | 31.35 | +0.97% | 135,519 | 414,225,396 |
| 2024-06-28 | 30.99 | 31.46 | 30.88 | 31.05 | +0.13% | 105,467 | 328,041,487 |
| 2024-06-27 | 30.97 | 31.19 | 30.65 | 31.01 | +0.19% | 78,342 | 242,319,843 |
| 2024-06-26 | 30.66 | 31.2 | 30.66 | 30.95 | +0.39% | 75,271 | 233,286,886 |
| 2024-06-25 | 31.29 | 31.59 | 30.6 | 30.83 | -1.44% | 98,468 | 305,688,565 |
| 2024-06-24 | 31.26 | 31.53 | 30.73 | 31.28 | -0.41% | 126,334 | 392,976,140 |
| 2024-06-21 | 31.4 | 31.68 | 31.2 | 31.41 | -0.32% | 79,905 | 250,712,187 |
| 2024-06-20 | 31.2 | 31.76 | 31.08 | 31.51 | +0.67% | 97,891 | 308,440,910 |
| 2024-06-19 | 31.28 | 32 | 31.02 | 31.3 | +0.22% | 106,029 | 333,705,981 |
| 2024-06-18 | 31.35 | 31.64 | 31.06 | 31.23 | -0.38% | 71,293 | 223,019,243 |
| 2024-06-17 | 31.22 | 31.48 | 30.9 | 31.35 | -0.19% | 80,845 | 252,486,838 |
| 2024-06-14 | 30.55 | 31.69 | 30.37 | 31.41 | +2.82% | 116,720 | 363,774,488 |
| 2024-06-13 | 30.68 | 30.77 | 30.29 | 30.55 | -0.39% | 60,546 | 184,601,121 |
| 2024-06-12 | 31.02 | 31.06 | 30.55 | 30.67 | -0.68% | 57,684 | 177,204,213 |
| 2024-06-11 | 30.8 | 31.27 | 30.51 | 30.88 | -0.35% | 87,482 | 269,585,663 |
| 2024-06-07 | 31.29 | 31.44 | 30.66 | 30.99 | -0.7% | 66,438 | 205,866,018 |
| 2024-06-06 | 31.7 | 31.85 | 31.1 | 31.21 | -1.55% | 69,035 | 216,021,892 |
| 2024-06-05 | 31.53 | 32.01 | 31.47 | 31.7 | +0.41% | 67,400 | 214,027,329 |
| 2024-06-04 | 31.58 | 31.73 | 31.3 | 31.57 | -0.03% | 80,815 | 254,538,711 |
| 2024-06-03 | 31.38 | 31.96 | 31.29 | 31.58 | +0.73% | 95,410 | 301,564,848 |
| 2024-05-31 | 31.65 | 32.01 | 31.35 | 31.35 | -0.35% | 82,178 | 260,476,554 |
| 2024-05-30 | 31.29 | 31.8 | 31.29 | 31.46 | +0.03% | 61,164 | 192,654,761 |
| 2024-05-29 | 31.81 | 32.03 | 31.3 | 31.45 | -1.5% | 78,011 | 246,462,591 |
| 2024-05-28 | 31.94 | 32.36 | 31.76 | 31.93 | -0.03% | 100,217 | 320,915,064 |
| 2024-05-27 | 32.1 | 32.24 | 31.6 | 31.94 | 0% | 124,326 | 396,048,847 |
| 2024-05-24 | 32.79 | 32.83 | 31.9 | 31.94 | -2.44% | 141,525 | 456,490,055 |
| 2024-05-23 | 32.85 | 33.05 | 32.58 | 32.74 | -0.27% | 111,282 | 364,815,199 |
| 2024-05-22 | 33.26 | 33.49 | 32.74 | 32.83 | -1.11% | 119,967 | 396,488,305 |
| 2024-05-21 | 32.9 | 33.59 | 32.85 | 33.2 | -0.3% | 91,862 | 304,984,181 |
| 2024-05-20 | 32.78 | 33.79 | 32.78 | 33.3 | +1% | 229,185 | 764,625,154 |
| 2024-05-17 | 32.38 | 33.19 | 31.81 | 32.97 | +1.85% | 210,234 | 682,289,850 |
| 2024-05-16 | 31.66 | 32.58 | 31.64 | 32.37 | +2.31% | 182,540 | 589,387,891 |
| 2024-05-15 | 32 | 32.09 | 31.52 | 31.64 | -0.82% | 92,481 | 294,352,789 |
| 2024-05-14 | 31.49 | 32.1 | 31.38 | 31.9 | +1.3% | 132,689 | 422,744,112 |
| 2024-05-13 | 31.39 | 31.75 | 30.9 | 31.49 | -0.44% | 116,103 | 364,515,851 |
| 2024-05-10 | 31.29 | 32.08 | 31.27 | 31.63 | +1.25% | 132,290 | 419,924,482 |
| 2024-05-09 | 31.19 | 31.39 | 30.91 | 31.24 | +0.06% | 109,446 | 341,061,377 |
| 2024-05-08 | 31.65 | 31.87 | 31.17 | 31.22 | -1.2% | 117,310 | 369,401,826 |
| 2024-05-07 | 31.61 | 32 | 31.32 | 31.6 | -0.19% | 143,290 | 454,668,973 |
| 2024-05-06 | 31.5 | 32.31 | 31.44 | 31.66 | +3.26% | 249,763 | 797,364,078 |
| 2024-04-30 | 30.76 | 30.99 | 30.42 | 30.66 | -0.49% | 144,096 | 442,584,323 |
| 2024-04-29 | 29.8 | 31.33 | 29.63 | 30.81 | +4.26% | 330,861 | 1,012,880,914 |
| 2024-04-26 | 29.1 | 29.65 | 29.01 | 29.55 | +1.69% | 166,038 | 487,311,914 |
| 2024-04-25 | 28.89 | 29.18 | 28.67 | 29.06 | +0.35% | 105,176 | 304,621,966 |
| 2024-04-24 | 29 | 29.11 | 28.54 | 28.96 | +1.33% | 146,989 | 424,298,399 |
| 2024-04-23 | 28.43 | 28.7 | 28.35 | 28.58 | +0.42% | 104,913 | 299,249,294 |
| 2024-04-22 | 28.11 | 29.02 | 28 | 28.46 | +1.32% | 191,476 | 547,989,464 |
| 2024-04-19 | 28.27 | 28.8 | 28.01 | 28.09 | -1.33% | 168,120 | 475,865,958 |
| 2024-04-18 | 27.47 | 28.86 | 27.36 | 28.47 | +3.3% | 251,195 | 713,446,970 |
| 2024-04-17 | 27.31 | 27.6 | 26.59 | 27.56 | +1.58% | 142,669 | 388,053,642 |
| 2024-04-16 | 27.39 | 27.84 | 27.01 | 27.13 | -1.42% | 154,978 | 423,921,269 |
| 2024-04-15 | 26.6 | 27.85 | 26.54 | 27.52 | +3.73% | 199,646 | 546,492,670 |
| 2024-04-12 | 27.59 | 27.69 | 26.5 | 26.53 | -3.88% | 147,275 | 396,481,656 |
| 2024-04-11 | 27.52 | 27.75 | 27.22 | 27.6 | +0.25% | 82,748 | 227,737,197 |
| 2024-04-10 | 27.92 | 28 | 27.3 | 27.53 | -1.36% | 94,227 | 260,328,862 |
| 2024-04-09 | 28.27 | 28.34 | 27.87 | 27.91 | -0.99% | 86,596 | 242,645,818 |
| 2024-04-08 | 28.7 | 28.8 | 28.12 | 28.19 | -2.42% | 106,975 | 302,639,296 |
| 2024-04-03 | 29.02 | 29.27 | 28.86 | 28.89 | -0.62% | 82,829 | 239,998,305 |
| 2024-04-02 | 29.24 | 29.58 | 28.92 | 29.07 | -1.22% | 123,137 | 359,053,795 |
| 2024-04-01 | 28.6 | 29.55 | 28.6 | 29.43 | +3.26% | 176,236 | 515,650,405 |
| 2024-03-29 | 28.4 | 29.1 | 28.34 | 28.5 | 0% | 148,727 | 426,719,218 |
| 2024-03-28 | 28.3 | 28.75 | 28.14 | 28.5 | +1.32% | 151,759 | 433,105,150 |
| 2024-03-27 | 28.41 | 28.54 | 28 | 28.13 | -1.78% | 114,143 | 322,036,570 |
| 2024-03-26 | 28.09 | 28.65 | 28 | 28.64 | +1.74% | 97,258 | 275,722,338 |
| 2024-03-25 | 28.3 | 28.46 | 27.95 | 28.15 | -0.88% | 87,373 | 246,205,484 |
| 2024-03-22 | 28.84 | 28.84 | 28.28 | 28.4 | -1.87% | 126,418 | 359,309,938 |
| 2024-03-21 | 29.07 | 29.33 | 28.87 | 28.94 | -0.45% | 97,830 | 283,894,509 |
| 2024-03-20 | 28.97 | 29.15 | 28.75 | 29.07 | +0.62% | 88,101 | 255,119,907 |
| 2024-03-19 | 29.2 | 29.42 | 28.85 | 28.89 | -1.63% | 123,376 | 359,870,805 |
| 2024-03-18 | 28.6 | 29.42 | 28.6 | 29.37 | +2.51% | 159,466 | 464,650,630 |
| 2024-03-15 | 28.7 | 28.85 | 28.41 | 28.65 | -0.56% | 106,564 | 304,327,966 |
| 2024-03-14 | 28.93 | 29.28 | 28.65 | 28.81 | -0.38% | 151,861 | 438,585,355 |
| 2024-03-13 | 29.86 | 29.95 | 28.66 | 28.92 | -3.47% | 242,671 | 706,767,070 |
| 2024-03-12 | 29.45 | 30.29 | 29.23 | 29.96 | +1.94% | 204,819 | 609,147,364 |
| 2024-03-11 | 29.11 | 29.41 | 28.99 | 29.39 | +1.07% | 124,344 | 363,647,139 |
| 2024-03-08 | 29.2 | 29.24 | 28.8 | 29.08 | -0.24% | 89,815 | 260,317,900 |
| 2024-03-07 | 29.4 | 29.63 | 29.06 | 29.15 | -0.75% | 140,003 | 410,862,992 |
| 2024-03-06 | 29.73 | 29.86 | 29.2 | 29.37 | -1.21% | 133,655 | 392,780,857 |
| 2024-03-05 | 29.35 | 29.77 | 29 | 29.73 | +1.26% | 188,212 | 554,655,310 |
| 2024-03-04 | 29.87 | 29.87 | 29.13 | 29.36 | -1.97% | 155,452 | 456,424,672 |
| 2024-03-01 | 30.19 | 30.23 | 29.51 | 29.95 | -1.25% | 161,942 | 482,183,154 |
| 2024-02-29 | 30 | 30.33 | 29.71 | 30.33 | +1.1% | 128,695 | 387,112,510 |
| 2024-02-28 | 30.4 | 30.5 | 30 | 30 | -1.32% | 135,655 | 410,538,644 |
| 2024-02-27 | 30.4 | 30.44 | 29.99 | 30.4 | 0% | 126,522 | 382,080,137 |
| 2024-02-26 | 31.36 | 31.42 | 30.38 | 30.4 | -3.65% | 159,535 | 491,245,584 |
| 2024-02-23 | 31.57 | 31.78 | 31.18 | 31.55 | +0.16% | 127,135 | 400,798,322 |
| 2024-02-22 | 31.25 | 31.53 | 31.02 | 31.5 | +0.51% | 96,852 | 303,237,688 |
| 2024-02-21 | 30.5 | 31.94 | 30.13 | 31.34 | +2.45% | 205,510 | 641,011,997 |
| 2024-02-20 | 30.79 | 30.98 | 30.4 | 30.59 | -1.26% | 112,263 | 344,671,628 |
| 2024-02-19 | 30.7 | 31.07 | 30.4 | 30.98 | +0.62% | 159,337 | 489,993,901 |
| 2024-02-08 | 30.21 | 31.03 | 29.98 | 30.79 | +2.02% | 229,575 | 702,983,103 |
| 2024-02-07 | 30.13 | 30.21 | 29.45 | 30.18 | +0.13% | 221,344 | 662,272,775 |
| 2024-02-06 | 28.8 | 30.18 | 28.47 | 30.14 | +3.82% | 265,638 | 780,044,241 |
| 2024-02-05 | 27.98 | 29.3 | 27.72 | 29.03 | +2.94% | 239,064 | 682,891,127 |
| 2024-02-02 | 28.06 | 28.68 | 27.54 | 28.2 | +0.5% | 178,474 | 504,135,795 |
| 2024-02-01 | 28.41 | 28.6 | 27.88 | 28.06 | -2.37% | 171,420 | 483,313,242 |
| 2024-01-31 | 28.21 | 29.2 | 28.1 | 28.74 | +0.98% | 186,805 | 535,087,347 |
| 2024-01-30 | 28.7 | 29.29 | 28.45 | 28.46 | -1.83% | 157,745 | 454,511,935 |
| 2024-01-29 | 28.58 | 29.7 | 28.4 | 28.99 | +1.29% | 265,449 | 773,738,041 |
| 2024-01-26 | 28.12 | 28.77 | 27.91 | 28.62 | -0.24% | 221,862 | 629,461,810 |
| 2024-01-25 | 27 | 28.82 | 27 | 28.69 | +6.46% | 387,454 | 1,083,582,375 |
| 2024-01-24 | 25.65 | 27.07 | 25.62 | 26.95 | +5.27% | 280,527 | 736,964,899 |
| 2024-01-23 | 25.5 | 25.8 | 25.09 | 25.6 | -0.93% | 191,485 | 485,919,501 |
| 2024-01-22 | 25.88 | 26.4 | 25.45 | 25.84 | -0.19% | 209,417 | 545,500,724 |
| 2024-01-19 | 25.96 | 26.11 | 25.62 | 25.89 | -0.65% | 155,940 | 403,768,536 |
| 2024-01-18 | 25.8 | 26.15 | 25.18 | 26.06 | +0.93% | 233,640 | 599,443,060 |
| 2024-01-17 | 26.23 | 26.28 | 25.82 | 25.82 | -2.12% | 144,905 | 376,793,484 |
| 2024-01-16 | 25.83 | 26.4 | 25.73 | 26.38 | +1.97% | 154,351 | 403,555,867 |
| 2024-01-15 | 25.5 | 26.15 | 25.48 | 25.87 | +0.58% | 102,108 | 263,846,945 |
| 2024-01-12 | 25.8 | 25.9 | 25.45 | 25.72 | -0.54% | 111,340 | 286,375,394 |
| 2024-01-11 | 25.77 | 26.13 | 25.49 | 25.86 | +0.23% | 118,628 | 306,470,298 |
| 2024-01-10 | 26.21 | 26.31 | 25.7 | 25.8 | -2.12% | 139,987 | 362,518,612 |
| 2024-01-09 | 26.23 | 26.57 | 26.07 | 26.36 | +0.46% | 115,387 | 304,322,775 |
| 2024-01-08 | 26.71 | 26.97 | 26.18 | 26.24 | -2.09% | 145,229 | 383,704,381 |
| 2024-01-05 | 26.8 | 27.32 | 26.58 | 26.8 | -0.19% | 199,602 | 538,828,373 |
| 2024-01-04 | 28 | 28.18 | 26.5 | 26.85 | -4.48% | 270,713 | 733,480,492 |
| 2024-01-03 | 27.9 | 28.4 | 27.9 | 28.11 | +0.43% | 133,990 | 376,708,559 |
| 2024-01-02 | 28.35 | 28.39 | 27.97 | 27.99 | -1.27% | 143,372 | 402,911,897 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：
同行业相关股票
ф╕нхЫ╜ф║║хп┐ 属于 保险 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832